Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
17.948,72 +16,55 (+0,09%) Euro Stoxx 50
4.906,57 -14,65 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.319,50 +8,50 (+0,37%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.911,62 -452,34 (-0,83%)
EUR/PHP (EURPHP=X)
CCY - CCY Verzögerter Preis. Währung in PHP
Zur Watchlist hinzufügen
Ab 08:19AM BST. Markt geöffnet.
Zeitraum:
02. Mai 2023 - 02. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in PHPDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 02. Mai 2024 | 61,5130 | 61,7710 | 61,5960 | 61,6340 | 61,6340 | - |
| 01. Mai 2024 | 61,4970 | 61,4970 | 60,3900 | 61,4970 | 61,4970 | - |
| 30. Apr. 2024 | 61,5590 | 61,7880 | 61,3800 | 61,6810 | 61,6810 | - |
| 29. Apr. 2024 | 60,5900 | 61,7650 | 60,5900 | 60,5900 | 60,5900 | - |
| 26. Apr. 2024 | 61,8430 | 61,9070 | 61,4750 | 61,7600 | 61,7600 | - |
| 25. Apr. 2024 | 61,6870 | 62,0390 | 61,6820 | 61,6730 | 61,6730 | - |
| 24. Apr. 2024 | 61,2870 | 61,6340 | 61,2080 | 61,2680 | 61,2680 | - |
| 23. Apr. 2024 | 61,1750 | 61,3510 | 61,0190 | 61,0930 | 61,0930 | - |
| 22. Apr. 2024 | 60,0500 | 61,2100 | 60,0500 | 60,0500 | 60,0500 | - |
| 19. Apr. 2024 | 60,9200 | 61,3340 | 60,8260 | 60,7760 | 60,7760 | - |
| 18. Apr. 2024 | 60,7890 | 60,9540 | 60,6710 | 60,8770 | 60,8770 | - |
| 17. Apr. 2024 | 60,3790 | 60,8020 | 60,3790 | 60,3800 | 60,3800 | - |
| 16. Apr. 2024 | 60,5680 | 60,5680 | 60,2950 | 60,3410 | 60,3410 | - |
| 15. Apr. 2024 | 58,9400 | 60,4680 | 58,9400 | 58,9400 | 58,9400 | - |
| 12. Apr. 2024 | 60,3900 | 60,4060 | 60,0350 | 60,3820 | 60,3820 | - |
| 11. Apr. 2024 | 60,6300 | 60,6300 | 60,1340 | 60,5900 | 60,5900 | - |
| 10. Apr. 2024 | 61,0550 | 61,0550 | 60,5340 | 60,9600 | 60,9600 | - |
| 09. Apr. 2024 | 61,2520 | 61,2540 | 60,9780 | 59,9300 | 59,9300 | - |
| 08. Apr. 2024 | 59,9400 | 61,5070 | 59,9400 | 59,9400 | 59,9400 | - |
| 05. Apr. 2024 | 61,2600 | 61,2650 | 60,9690 | 61,2570 | 61,2570 | - |
| 04. Apr. 2024 | 60,9310 | 61,1940 | 60,9250 | 61,0050 | 61,0050 | - |
| 03. Apr. 2024 | 60,4960 | 60,9220 | 60,4960 | 60,5210 | 60,5210 | - |
| 02. Apr. 2024 | 60,4080 | 60,4780 | 60,2050 | 59,2600 | 59,2600 | - |
| 01. Apr. 2024 | 59,2600 | 59,2600 | 59,2600 | 59,2600 | 59,2600 | - |
| 29. März 2024 | 59,4100 | 59,4100 | 59,2600 | 60,4760 | 60,4760 | - |
| 28. März 2024 | 60,6030 | 60,7440 | 60,5530 | 60,7570 | 60,7570 | - |
| 27. März 2024 | 60,7800 | 60,8520 | 60,6800 | 60,8160 | 60,8160 | - |
| 26. März 2024 | 60,9030 | 60,9690 | 60,7780 | 60,8500 | 60,8500 | - |
| 25. März 2024 | 59,6700 | 60,9050 | 59,6700 | 59,6700 | 59,6700 | - |
| 22. März 2024 | 60,7590 | 60,8870 | 60,6240 | 60,6800 | 60,6800 | - |
| 21. März 2024 | 61,1000 | 61,1130 | 60,7300 | 61,1670 | 61,1670 | - |
| 20. März 2024 | 60,6060 | 61,0500 | 60,4940 | 60,6290 | 60,6290 | - |
| 19. März 2024 | 60,3760 | 60,6280 | 60,3570 | 60,3710 | 60,3710 | - |
| 18. März 2024 | 59,1900 | 60,5320 | 59,1900 | 59,1900 | 59,1900 | - |
| 15. März 2024 | 60,1970 | 60,3720 | 60,1960 | 60,1200 | 60,1200 | - |
| 14. März 2024 | 60,4820 | 60,4860 | 60,2480 | 60,4880 | 60,4880 | - |
| 13. März 2024 | 60,4410 | 60,4900 | 60,2890 | 60,4060 | 60,4060 | - |
| 12. März 2024 | 60,4390 | 60,5010 | 60,2470 | 60,6650 | 60,6650 | - |
| 11. März 2024 | 59,3200 | 60,4890 | 59,3200 | 59,3200 | 59,3200 | - |
| 08. März 2024 | 60,9500 | 61,1500 | 60,4310 | 60,9060 | 60,9060 | - |
| 07. März 2024 | 60,6420 | 60,8550 | 60,4860 | 60,6560 | 60,6560 | - |
| 06. März 2024 | 60,6020 | 60,7260 | 60,5120 | 60,6020 | 60,6020 | - |
| 05. März 2024 | 60,6010 | 60,7720 | 60,5570 | 60,6230 | 60,6230 | - |
| 04. März 2024 | 59,3500 | 60,7280 | 59,3500 | 59,3500 | 59,3500 | - |
| 01. März 2024 | 60,5950 | 60,6340 | 60,4170 | 60,5790 | 60,5790 | - |
| 29. Feb. 2024 | 60,8140 | 60,8140 | 60,5050 | 60,8080 | 60,8080 | - |
| 28. Feb. 2024 | 60,6470 | 60,8360 | 60,6470 | 60,7390 | 60,7390 | - |
| 27. Feb. 2024 | 60,6430 | 60,8390 | 60,6260 | 60,6560 | 60,6560 | - |
| 26. Feb. 2024 | 59,3300 | 60,7220 | 59,3300 | 59,3300 | 59,3300 | - |
| 23. Feb. 2024 | 60,2530 | 60,5240 | 60,1860 | 60,2510 | 60,2510 | - |
| 22. Feb. 2024 | 60,3600 | 60,4710 | 60,1260 | 60,3140 | 60,3140 | - |
| 21. Feb. 2024 | 60,3320 | 60,4350 | 60,2050 | 60,3080 | 60,3080 | - |
| 20. Feb. 2024 | 60,1660 | 60,4920 | 60,1660 | 60,1630 | 60,1630 | - |
| 19. Feb. 2024 | 59,0000 | 60,3480 | 59,0000 | 59,0000 | 59,0000 | - |
| 16. Feb. 2024 | 60,0040 | 60,1620 | 59,9830 | 60,1070 | 60,1070 | - |
| 15. Feb. 2024 | 59,9640 | 60,0870 | 59,8430 | 59,9580 | 59,9580 | - |
| 14. Feb. 2024 | 60,0030 | 60,1250 | 59,9070 | 59,9000 | 59,9000 | - |
| 13. Feb. 2024 | 60,0490 | 60,2140 | 59,9370 | 60,1250 | 60,1250 | - |
| 12. Feb. 2024 | 59,0800 | 60,3850 | 59,0800 | 59,0800 | 59,0800 | - |
| 09. Feb. 2024 | 60,2550 | 60,3450 | 60,0580 | 60,2430 | 60,2430 | - |
| 08. Feb. 2024 | 60,2000 | 60,2050 | 59,9560 | 60,1850 | 60,1850 | - |
| 07. Feb. 2024 | 60,1570 | 60,2360 | 60,0070 | 60,0260 | 60,0260 | - |
| 06. Feb. 2024 | 60,3110 | 60,4200 | 60,0960 | 60,3700 | 60,3700 | - |
| 05. Feb. 2024 | 59,5100 | 60,5810 | 59,5100 | 59,5100 | 59,5100 | - |
| 02. Feb. 2024 | 60,8380 | 60,8380 | 60,3020 | 60,7190 | 60,7190 | - |
| 01. Feb. 2024 | 60,5770 | 60,7270 | 60,3380 | 60,6660 | 60,6660 | - |
| 31. Jan. 2024 | 60,9660 | 61,0450 | 60,6970 | 60,9490 | 60,9490 | - |
| 30. Jan. 2024 | 60,8860 | 61,0000 | 60,7980 | 60,9490 | 60,9490 | - |
| 29. Jan. 2024 | 59,9700 | 61,0470 | 59,9700 | 59,9700 | 59,9700 | - |
| 26. Jan. 2024 | 61,2440 | 61,2440 | 60,7740 | 61,2470 | 61,2470 | - |
| 25. Jan. 2024 | 61,0510 | 61,5090 | 60,8980 | 61,0940 | 61,0940 | - |
| 24. Jan. 2024 | 61,0330 | 61,2060 | 60,9040 | 61,0030 | 61,0030 | - |
| 23. Jan. 2024 | 61,1340 | 61,2490 | 60,7540 | 61,1520 | 61,1520 | - |
| 22. Jan. 2024 | 59,6800 | 61,3660 | 59,6800 | 59,6800 | 59,6800 | - |
| 19. Jan. 2024 | 60,5810 | 60,8390 | 60,5590 | 60,5700 | 60,5700 | - |
| 18. Jan. 2024 | 60,6350 | 60,7570 | 60,4820 | 60,6890 | 60,6890 | - |
| 17. Jan. 2024 | 60,7750 | 60,8790 | 60,5650 | 60,6850 | 60,6850 | - |
| 16. Jan. 2024 | 60,9250 | 60,9350 | 60,6190 | 60,9350 | 60,9350 | - |
| 15. Jan. 2024 | 59,8500 | 61,0200 | 59,8500 | 59,8500 | 59,8500 | - |
| 12. Jan. 2024 | 61,3730 | 61,4150 | 60,8960 | 61,3800 | 61,3800 | - |
| 11. Jan. 2024 | 61,4670 | 61,5570 | 61,1520 | 61,5220 | 61,5220 | - |
| 10. Jan. 2024 | 61,2290 | 61,5240 | 61,2180 | 61,1690 | 61,1690 | - |
| 09. Jan. 2024 | 60,9390 | 61,2920 | 60,8460 | 60,9230 | 60,9230 | - |
| 08. Jan. 2024 | 59,3000 | 61,0830 | 59,3000 | 59,3000 | 59,3000 | - |
| 05. Jan. 2024 | 60,7370 | 60,8310 | 60,3270 | 60,7620 | 60,7620 | - |
| 04. Jan. 2024 | 60,7290 | 60,7920 | 60,4510 | 60,7460 | 60,7460 | - |
| 03. Jan. 2024 | 60,7080 | 60,9570 | 60,6340 | 60,7040 | 60,7040 | - |
| 02. Jan. 2024 | 61,1540 | 61,3220 | 60,7070 | 60,0600 | 60,0600 | - |
| 01. Jan. 2024 | 60,0600 | 60,0600 | 60,0600 | 60,0600 | 60,0600 | - |
| 29. Dez. 2023 | 61,2060 | 61,2940 | 61,0890 | 61,1930 | 61,1930 | - |
| 28. Dez. 2023 | 61,8580 | 61,8860 | 61,1830 | 61,8500 | 61,8500 | - |
| 27. Dez. 2023 | 60,7880 | 61,7060 | 60,7880 | 60,7880 | 60,7880 | - |
| 26. Dez. 2023 | 60,7880 | 60,7880 | 60,7880 | 60,7880 | 60,7880 | - |
| 25. Dez. 2023 | 59,7900 | 60,7880 | 59,7900 | 59,7900 | 59,7900 | - |
| 22. Dez. 2023 | 60,8140 | 61,0250 | 60,6140 | 60,9320 | 60,9320 | - |
| 21. Dez. 2023 | 60,8670 | 60,9330 | 60,4140 | 60,7510 | 60,7510 | - |
| 20. Dez. 2023 | 61,1400 | 61,1450 | 60,7320 | 61,0550 | 61,0550 | - |
| 19. Dez. 2023 | 60,7940 | 61,2180 | 60,7240 | 60,7780 | 60,7780 | - |
| 18. Dez. 2023 | 59,8200 | 60,8620 | 59,8200 | 59,8200 | 59,8200 | - |
| 15. Dez. 2023 | 60,9210 | 61,0790 | 60,7240 | 61,0680 | 61,0680 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
